Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 88.93 | 89.21 | 87.10 | 87.61 | 106,508 | -2.12(-2.37%) |
Dec 29, 2022 | 88.29 | 90.13 | 88.29 | 89.73 | 126,959 | +2.46(+2.82%) |
Dec 28, 2022 | 88.83 | 88.95 | 87.27 | 87.27 | 176,786 | -1.00(-1.13%) |
Dec 27, 2022 | 88.00 | 88.72 | 87.77 | 88.27 | 109,073 | +0.18(+0.20%) |
Dec 23, 2022 | 87.40 | 88.62 | 86.93 | 88.09 | 86,923 | +0.41(+0.46%) |
Dec 22, 2022 | 88.73 | 88.73 | 86.04 | 87.69 | 169,879 | -2.03(-2.26%) |
Dec 21, 2022 | 89.92 | 90.52 | 89.33 | 89.71 | 147,775 | +0.42(+0.48%) |
Dec 20, 2022 | 89.20 | 90.42 | 88.50 | 89.29 | 134,289 | -0.35(-0.39%) |
Dec 19, 2022 | 90.05 | 90.64 | 89.06 | 89.63 | 269,596 | -0.49(-0.55%) |
Dec 16, 2022 | 90.39 | 91.64 | 89.68 | 90.13 | 738,074 | -1.48(-1.62%) |
Dec 15, 2022 | 92.18 | 92.29 | 89.28 | 91.61 | 264,594 | -2.11(-2.26%) |
Dec 14, 2022 | 94.65 | 95.84 | 93.43 | 93.72 | 246,511 | -0.89(-0.94%) |
Dec 13, 2022 | 97.29 | 98.00 | 94.12 | 94.61 | 184,534 | +1.18(+1.26%) |
Dec 12, 2022 | 91.77 | 93.99 | 91.18 | 93.44 | 177,638 | +2.42(+2.66%) |
Dec 09, 2022 | 91.75 | 92.83 | 90.89 | 91.02 | 133,903 | -1.44(-1.56%) |
Dec 08, 2022 | 91.78 | 93.00 | 90.94 | 92.46 | 134,414 | +1.06(+1.16%) |
Dec 07, 2022 | 91.03 | 91.79 | 90.30 | 91.40 | 190,572 | +0.75(+0.83%) |
Dec 06, 2022 | 92.05 | 92.61 | 89.70 | 90.65 | 214,182 | -1.44(-1.57%) |
Dec 05, 2022 | 92.31 | 92.40 | 91.21 | 92.09 | 178,652 | -1.30(-1.40%) |
Dec 02, 2022 | 91.27 | 94.49 | 91.19 | 93.40 | 168,957 | +0.34(+0.36%) |
Dec 01, 2022 | 92.93 | 93.31 | 92.25 | 93.06 | 136,066 | +1.12(+1.21%) |
Nov 30, 2022 | 90.07 | 91.97 | 87.94 | 91.95 | 256,095 | +1.50(+1.66%) |
Nov 29, 2022 | 89.91 | 91.01 | 89.79 | 90.44 | 163,276 | -0.21(-0.23%) |
Nov 28, 2022 | 90.69 | 91.39 | 89.99 | 90.65 | 243,352 | -1.28(-1.40%) |
Nov 25, 2022 | 92.07 | 92.38 | 91.72 | 91.94 | 54,292 | +0.29(+0.31%) |
Nov 23, 2022 | 91.85 | 92.53 | 91.03 | 91.65 | 116,203 | +0.26(+0.28%) |
Nov 22, 2022 | 91.16 | 91.60 | 90.36 | 91.39 | 110,905 | +0.86(+0.95%) |
Nov 21, 2022 | 90.37 | 90.80 | 89.77 | 90.53 | 212,423 | -0.29(-0.32%) |
Nov 18, 2022 | 91.06 | 91.26 | 89.74 | 90.82 | 227,892 | +1.32(+1.48%) |
Nov 17, 2022 | 89.29 | 90.16 | 87.68 | 89.50 | 169,989 | -1.50(-1.65%) |
Nov 16, 2022 | 91.40 | 91.48 | 90.51 | 91.00 | 151,139 | -0.40(-0.43%) |
Nov 15, 2022 | 91.44 | 92.51 | 90.53 | 91.39 | 270,540 | +2.03(+2.27%) |
Nov 14, 2022 | 91.51 | 92.12 | 89.17 | 89.37 | 185,525 | -3.09(-3.35%) |
Nov 11, 2022 | 91.83 | 93.22 | 90.61 | 92.46 | 209,575 | +0.78(+0.85%) |
Nov 10, 2022 | 88.70 | 92.22 | 88.30 | 91.68 | 241,097 | +7.67(+9.13%) |
Nov 09, 2022 | 83.99 | 84.92 | 83.66 | 84.01 | 241,984 | -0.98(-1.15%) |
Nov 08, 2022 | 84.88 | 85.65 | 84.26 | 84.99 | 217,343 | +0.66(+0.79%) |
Nov 07, 2022 | 83.73 | 85.09 | 82.32 | 84.33 | 220,341 | +1.10(+1.32%) |
Nov 04, 2022 | 82.51 | 84.52 | 81.54 | 83.23 | 150,968 | +1.72(+2.11%) |
Nov 03, 2022 | 80.80 | 82.29 | 80.27 | 81.51 | 196,399 | -0.59(-0.72%) |
Nov 02, 2022 | 84.53 | 85.85 | 81.78 | 82.10 | 298,271 | -2.76(-3.25%) |
Nov 01, 2022 | 84.91 | 85.38 | 83.30 | 84.86 | 224,226 | +0.40(+0.47%) |
Oct 31, 2022 | 83.63 | 84.92 | 82.79 | 84.47 | 227,207 | +0.03(+0.04%) |
Oct 28, 2022 | 82.87 | 84.95 | 82.24 | 84.44 | 189,528 | +1.63(+1.97%) |
Oct 27, 2022 | 82.95 | 83.99 | 82.50 | 82.81 | 262,125 | +0.52(+0.64%) |
Oct 26, 2022 | 83.37 | 84.06 | 82.15 | 82.28 | 355,597 | -1.08(-1.29%) |
Oct 25, 2022 | 80.44 | 83.60 | 80.37 | 83.36 | 485,719 | +6.07(+7.85%) |
Oct 24, 2022 | 77.07 | 78.01 | 76.48 | 77.29 | 340,340 | +0.07(+0.09%) |
Oct 21, 2022 | 76.00 | 77.48 | 75.30 | 77.22 | 211,393 | +1.70(+2.25%) |
Oct 20, 2022 | 77.79 | 78.26 | 75.50 | 75.52 | 251,049 | -1.90(-2.45%) |
Oct 19, 2022 | 79.73 | 80.69 | 76.29 | 77.42 | 190,349 | -3.23(-4.01%) |
Oct 18, 2022 | 80.48 | 81.40 | 79.90 | 80.65 | 193,699 | +1.87(+2.37%) |
Oct 17, 2022 | 77.97 | 79.42 | 77.97 | 78.78 | 214,051 | +2.29(+3.00%) |
Oct 14, 2022 | 79.13 | 79.21 | 76.22 | 76.49 | 147,717 | -2.54(-3.21%) |
Oct 13, 2022 | 75.99 | 79.65 | 74.36 | 79.03 | 173,278 | +1.60(+2.07%) |
Oct 12, 2022 | 78.44 | 78.44 | 76.98 | 77.43 | 123,185 | -0.57(-0.73%) |
Oct 11, 2022 | 77.52 | 78.92 | 77.33 | 78.00 | 208,673 | +0.30(+0.38%) |
Oct 10, 2022 | 77.54 | 78.23 | 77.02 | 77.71 | 164,220 | +0.65(+0.85%) |
Oct 07, 2022 | 79.20 | 79.27 | 76.52 | 77.05 | 203,768 | -3.09(-3.86%) |
Oct 06, 2022 | 80.18 | 81.54 | 79.82 | 80.15 | 149,036 | -0.63(-0.78%) |
Oct 05, 2022 | 81.01 | 81.62 | 80.22 | 80.78 | 228,329 | -1.51(-1.84%) |
Oct 04, 2022 | 81.81 | 82.88 | 81.81 | 82.29 | 184,605 | +2.09(+2.60%) |